|
Live Quote:
On
|
|
|
|
|
Monday, May 12, 2025 12:58:55 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 11/6/2019
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
19.00 |
| Volume |
5,300 |
| Split-adjusted Price |
6.10 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.00
|
19.00
|
19.04
|
6.10
|
5,300
|
|
|
11/5/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.10
|
0
|
|
|
11/4/2019
|
-2.10 / -9.95%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.10
|
200
|
|
|
11/1/2019
|
+1.50 / +7.65%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.78
|
0
|
|
|
10/31/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
19.60
|
19.60
|
21.05
|
6.30
|
200
|
|
|
10/30/2019
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.30
|
1,800
|
|
|
10/29/2019
|
-0.50 / -2.50%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.57
|
6.26
|
1,100
|
|
|
10/28/2019
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.90
|
6.42
|
300
|
|
|
10/25/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.33
|
700
|
|
|
10/24/2019
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.33
|
0
|
|
|
10/23/2019
|
-0.90 / -4.43%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.66
|
6.23
|
700
|
|
|
10/22/2019
|
+0.30 / +1.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.52
|
1,000
|
|
|
10/21/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.42
|
0
|
|
|
10/18/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.42
|
1,170
|
|
|
10/17/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.42
|
0
|
|
|
10/16/2019
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.42
|
200
|
|
|
10/15/2019
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.55
|
0
|
|
|
10/14/2019
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.55
|
0
|
|
|
10/11/2019
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.44
|
6.58
|
2,400
|
|
|
10/10/2019
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.55
|
400
|
|
|
10/9/2019
|
-2.60 / -11.26%
|
26.00
|
26.00
|
20.10
|
20.50
|
20.62
|
6.58
|
2,600
|
|
|
10/8/2019
|
+3.10 / +15.50%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.42
|
100
|
|
|
10/7/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.05
|
6.42
|
4,000
|
|
|
10/4/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.42
|
3,300
|
|
|
10/3/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.42
|
0
|
|
|
10/2/2019
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.42
|
1,000
|
|
|
10/1/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.46
|
0
|
|
|
9/30/2019
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.46
|
1,000
|
|
|
9/27/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.49
|
0
|
|
|
9/26/2019
|
-0.20 / -0.98%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.19
|
6.49
|
4,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|